| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,300 | 3,315 | 3,293 | 3,308 | 273,600 | -1 | 100% | 100% | 70% | ▼ | 100% | 102% | 102% | 100% | 105% |
| 20250121 | 3,340 | 3,346 | 3,312 | 3,335 | 377,700 | 27 | 101% | 100% | 138% | ▲ | 99% | 102% | 102% | 100% | 106% |
| 20250122 | 3,350 | 3,359 | 3,332 | 3,332 | 307,600 | -3 | 100% | 99% | 81% | ▼ | 100% | 102% | 102% | 100% | 106% |
| 20250123 | 3,352 | 3,369 | 3,338 | 3,352 | 317,700 | 20 | 101% | 100% | 103% | ▲ | 100% | 103% | 102% | 100% | 106% |
| 20250124 | 3,375 | 3,418 | 3,367 | 3,377 | 424,100 | 25 | 101% | 100% | 133% | ▲▲ | 101% | 103% | 102% | 100% | 106% |
| 20250127 | 3,372 | 3,429 | 3,372 | 3,418 | 419,900 | 41 | 101% | 101% | 99% | ▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20250128 | 3,425 | 3,446 | 3,409 | 3,425 | 470,800 | 7 | 100% | 100% | 112% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20250129 | 3,425 | 3,426 | 3,394 | 3,417 | 285,900 | -8 | 100% | 100% | 61% | ▼ | 100% | 98% | 100% | 100% | 107% |
| 20250130 | 3,453 | 3,482 | 3,422 | 3,464 | 457,600 | 47 | 101% | 100% | 160% | ▲ | 99% | 98% | 100% | 100% | 108% |
| 20250131 | 3,455 | 3,464 | 3,413 | 3,427 | 386,800 | -37 | 99% | 99% | 85% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20250203 | 3,396 | 3,430 | 3,350 | 3,381 | 481,500 | -46 | 99% | 100% | 124% | ▼▼ | 98% | 100% | 102% | 98% | 106% |
| 20250204 | 3,429 | 3,429 | 3,365 | 3,365 | 249,000 | -16 | 100% | 98% | 52% | ▼▼▼ | 100% | 100% | 103% | 97% | 105% |
| 20250205 | 3,399 | 3,430 | 3,378 | 3,384 | 381,100 | 19 | 101% | 100% | 153% | ▲ | 100% | 101% | 103% | 98% | 106% |
| 20250206 | 3,385 | 3,408 | 3,371 | 3,393 | 352,600 | 9 | 100% | 100% | 93% | ▲▲ | 101% | 100% | 103% | 98% | 106% |
| 20250207 | 3,399 | 3,439 | 3,389 | 3,418 | 331,500 | 25 | 101% | 101% | 94% | ▲▲▲ | 100% | 97% | 102% | 99% | 107% |
| 20250210 | 3,404 | 3,418 | 3,383 | 3,406 | 338,000 | -12 | 100% | 100% | 102% | ▼ | 104% | 100% | 108% | 98% | 107% |
| 20250212 | 3,284 | 3,413 | 3,281 | 3,413 | 827,000 | 7 | 100% | 104% | 245% | ▲ | 100% | 98% | 104% | 99% | 107% |
| 20250213 | 3,413 | 3,421 | 3,369 | 3,399 | 656,900 | -14 | 100% | 100% | 79% | ▼ | 98% | 101% | 106% | 98% | 103% |
| 20250214 | 3,379 | 3,400 | 3,312 | 3,312 | 403,700 | -87 | 97% | 98% | 61% | ▼▼ | 99% | 103% | 108% | 96% | 100% |
| 20250217 | 3,335 | 3,335 | 3,293 | 3,293 | 263,800 | -19 | 99% | 99% | 65% | ▼▼▼ | 101% | 106% | 110% | 95% | 100% |
| 20250218 | 3,264 | 3,302 | 3,257 | 3,289 | 364,400 | -4 | 100% | 101% | 138% | ▼▼▼▼ | 101% | 105% | 109% | 95% | 100% |
| 20250219 | 3,290 | 3,333 | 3,282 | 3,330 | 350,200 | 41 | 101% | 101% | 96% | ▲ | 102% | 103% | 107% | 96% | 101% |
| 20250220 | 3,350 | 3,444 | 3,340 | 3,428 | 656,400 | 98 | 103% | 102% | 187% | ▲▲ | 100% | 101% | 106% | 99% | 104% |
| 20250225 | 3,400 | 3,408 | 3,367 | 3,384 | 321,300 | -44 | 99% | 100% | 49% | ▼ | 101% | 99% | 105% | 98% | 103% |
| 20250226 | 3,416 | 3,477 | 3,349 | 3,466 | 469,800 | 82 | 102% | 101% | 146% | ▲ | 101% | 100% | 105% | 100% | 105% |
| 20250227 | 3,438 | 3,459 | 3,420 | 3,457 | 442,400 | -9 | 100% | 101% | 94% | ▼ | 100% | 102% | 105% | 100% | 105% |
| 20250228 | 3,420 | 3,464 | 3,381 | 3,428 | 557,000 | -29 | 99% | 100% | 126% | ▼▼ | 99% | 102% | 105% | 99% | 104% |
| 20250303 | 3,429 | 3,446 | 3,364 | 3,379 | 445,200 | -49 | 99% | 99% | 80% | ▼▼▼ | 100% | 103% | 107% | 97% | 103% |
| 20250304 | 3,376 | 3,383 | 3,347 | 3,383 | 335,300 | 4 | 100% | 100% | 75% | ▲ | 102% | 103% | 106% | 98% | 103% |
| 20250305 | 3,385 | 3,454 | 3,368 | 3,447 | 455,700 | 64 | 102% | 102% | 136% | ▲▲ | 102% | 104% | 105% | 99% | 105% |
| 20250306 | 3,423 | 3,519 | 3,420 | 3,488 | 442,900 | 41 | 101% | 102% | 97% | ▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20250307 | 3,439 | 3,455 | 3,389 | 3,452 | 421,600 | -36 | 99% | 100% | 95% | ▼ | 99% | 101% | 102% | 99% | 105% |
| 20250310 | 3,522 | 3,522 | 3,450 | 3,473 | 477,900 | 21 | 101% | 99% | 113% | ▲ | 100% | 104% | 104% | 100% | 106% |
| 20250311 | 3,447 | 3,461 | 3,387 | 3,442 | 549,200 | -31 | 99% | 100% | 115% | ▼ | 102% | 103% | 103% | 99% | 105% |
| 20250312 | 3,494 | 3,562 | 3,465 | 3,552 | 721,500 | 110 | 103% | 102% | 131% | ▲ | 99% | 101% | 99% | 100% | 108% |
| 20250313 | 3,563 | 3,563 | 3,506 | 3,530 | 468,700 | -22 | 99% | 99% | 65% | ▼ | 100% | 101% | 97% | 99% | 107% |
| 20250314 | 3,551 | 3,558 | 3,495 | 3,540 | 633,500 | 10 | 100% | 100% | 135% | ▲ | 100% | 101% | 97% | 100% | 108% |
| 20250317 | 3,565 | 3,584 | 3,551 | 3,568 | 277,300 | 28 | 101% | 100% | 44% | ▲▲ | 101% | 100% | 95% | 100% | 108% |
| 20250318 | 3,575 | 3,600 | 3,546 | 3,600 | 335,900 | 32 | 101% | 101% | 121% | ▲▲▲ | 99% | 99% | 93% | 100% | 109% |
| 20250319 | 3,608 | 3,612 | 3,580 | 3,587 | 346,000 | -13 | 100% | 99% | 103% | ▼ | 100% | 100% | 92% | 100% | 109% |
| 20250321 | 3,588 | 3,614 | 3,577 | 3,593 | 369,500 | 6 | 100% | 100% | 107% | ▲ | 100% | 100% | 89% | 100% | 108% |
| 20250324 | 3,574 | 3,584 | 3,545 | 3,568 | 306,800 | -25 | 99% | 100% | 83% | ▼ | 100% | 99% | 89% | 99% | 106% |
| 20250325 | 3,560 | 3,582 | 3,546 | 3,557 | 248,100 | -11 | 100% | 100% | 81% | ▼▼ | 99% | 96% | 89% | 99% | 105% |
| 20250326 | 3,587 | 3,589 | 3,524 | 3,559 | 486,200 | 2 | 100% | 99% | 196% | ▲ | 101% | 97% | 88% | 99% | 105% |
| 20250327 | 3,565 | 3,586 | 3,535 | 3,586 | 318,300 | 27 | 101% | 101% | 65% | ▲▲ | 101% | 98% | 90% | 100% | 106% |
| 20250328 | 3,482 | 3,534 | 3,447 | 3,523 | 520,100 | -63 | 98% | 101% | 163% | ▼ | 100% | 97% | 91% | 98% | 104% |
| 20250331 | 3,467 | 3,483 | 3,430 | 3,456 | 446,900 | -67 | 98% | 100% | 86% | ▼▼ | 100% | 95% | 91% | 96% | 102% |
| 20250401 | 3,465 | 3,480 | 3,441 | 3,450 | 280,700 | -6 | 100% | 100% | 63% | ▼▼▼ | 99% | 91% | 91% | 96% | 102% |
| 20250402 | 3,455 | 3,462 | 3,398 | 3,410 | 344,400 | -40 | 99% | 99% | 123% | ▼▼▼▼ | 102% | 97% | 96% | 95% | 100% |
| 20250403 | 3,287 | 3,370 | 3,283 | 3,355 | 332,100 | -55 | 98% | 102% | 96% | ▼▼▼▼▼ | 98% | 95% | 0% | 93% | 100% |
| 20250404 | 3,351 | 3,354 | 3,265 | 3,290 | 499,600 | -65 | 98% | 98% | 150% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20250408 | 3,144 | 3,198 | 3,115 | 3,155 | 390,100 | -135 | 96% | 100% | 78% | ▼▼▼▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250409 | 3,102 | 3,160 | 3,042 | 3,064 | 494,700 | -91 | 97% | 99% | 127% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 85% | 100% |
| 20250410 | 3,204 | 3,204 | 3,143 | 3,181 | 352,000 | 117 | 104% | 99% | 71% | ▲ | 101% | 100% | 0% | 88% | 104% |
| 20250411 | 3,116 | 3,138 | 3,062 | 3,134 | 395,000 | -47 | 99% | 101% | 112% | ▼ | 100% | 100% | 0% | 87% | 102% |
| 20250414 | 3,149 | 3,171 | 3,134 | 3,151 | 268,700 | 17 | 101% | 100% | 68% | ▲ | 100% | 100% | 0% | 88% | 103% |
| 20250415 | 3,155 | 3,169 | 3,123 | 3,140 | 349,700 | -11 | 100% | 100% | 130% | ▼ | 101% | 0% | 0% | 87% | 102% |
| 20250416 | 3,103 | 3,127 | 3,079 | 3,121 | 511,400 | -19 | 99% | 101% | 146% | ▼▼ | 100% | 0% | 0% | 87% | 102% |
| 20250417 | 3,109 | 3,123 | 3,092 | 3,110 | 345,100 | -11 | 100% | 100% | 67% | ▼▼▼ | 100% | 0% | 0% | 87% | 102% |
| 20250418 | 3,141 | 3,153 | 3,125 | 3,150 | 235,200 | 40 | 101% | 100% | 68% | ▲ | % | % | % | 88% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,300 | 24,400 | 13,300 | 11,800 | 1,000 | 12,600 |
| 2025-04-04 | 14,400 | 33,100 | 12,200 | 18,500 | 2,200 | 14,600 |
| 2025-03-28 | 14,700 | 37,800 | 12,200 | 23,200 | 2,500 | 14,600 |
| 2025-03-21 | 14,600 | 40,900 | 12,200 | 23,700 | 2,400 | 17,200 |
| 2025-03-14 | 14,800 | 42,600 | 12,300 | 25,300 | 2,500 | 17,300 |
| 2025-03-07 | 16,800 | 40,600 | 14,100 | 24,200 | 2,700 | 16,400 |
| 2025-02-28 | 17,700 | 42,800 | 14,200 | 24,000 | 3,500 | 18,800 |
| 2025-02-21 | 21,900 | 45,200 | 14,200 | 24,000 | 7,700 | 21,200 |
| 2025-02-14 | 18,900 | 45,600 | 14,100 | 21,900 | 4,800 | 23,700 |
| 2025-02-07 | 17,000 | 47,000 | 14,200 | 21,200 | 2,800 | 25,800 |
| 2025-01-31 | 17,100 | 49,300 | 14,600 | 21,500 | 2,500 | 27,800 |
| 2025-01-24 | 18,000 | 52,900 | 14,600 | 23,600 | 3,400 | 29,300 |
| 2025-01-17 | 16,900 | 57,800 | 14,600 | 24,800 | 2,300 | 33,000 |
| 2025-01-10 | 16,000 | 49,700 | 13,900 | 20,800 | 2,100 | 28,900 |
| 2024-12-27 | 15,500 | 52,300 | 13,900 | 21,700 | 1,600 | 30,600 |
| 2024-12-20 | 17,400 | 65,100 | 14,000 | 20,700 | 3,400 | 44,400 |
| 2024-12-13 | 15,400 | 64,400 | 13,900 | 19,700 | 1,500 | 44,700 |
| 2024-12-06 | 13,000 | 66,700 | 11,500 | 20,600 | 1,500 | 46,100 |
| 2024-11-29 | 12,700 | 62,500 | 11,500 | 19,600 | 1,200 | 42,900 |
| 2024-11-22 | 14,200 | 89,500 | 13,200 | 50,900 | 1,000 | 38,600 |
| 2024-11-15 | 116,000 | 88,200 | 24,100 | 46,400 | 91,900 | 41,800 |
| 2024-11-08 | 77,800 | 40,800 | 30,400 | 11,100 | 47,400 | 29,700 |
| 2024-11-01 | 26,300 | 34,000 | 10,600 | 10,600 | 15,700 | 23,400 |
| 2024-10-25 | 20,800 | 31,500 | 11,000 | 11,300 | 9,800 | 20,200 |
| 2024-10-18 | 46,000 | 30,600 | 37,200 | 10,000 | 8,800 | 20,600 |
| 2024-10-11 | 41,700 | 31,900 | 36,600 | 10,400 | 5,100 | 21,500 |
| 2024-10-04 | 42,000 | 31,000 | 36,600 | 10,300 | 5,400 | 20,700 |
| 2024-09-27 | 40,900 | 29,900 | 36,400 | 9,200 | 4,500 | 20,700 |
| 2024-09-20 | 50,300 | 37,800 | 40,900 | 7,800 | 9,400 | 30,000 |
| 2024-09-13 | 54,500 | 36,200 | 50,100 | 8,000 | 4,400 | 28,200 |
| 2024-09-06 | 52,300 | 35,900 | 47,400 | 8,700 | 4,900 | 27,200 |
| 2024-08-30 | 53,200 | 42,800 | 47,300 | 8,400 | 5,900 | 34,400 |
| 2024-08-23 | 48,900 | 43,500 | 45,700 | 7,700 | 3,200 | 35,800 |
| 2024-08-16 | 58,800 | 33,600 | 55,100 | 7,200 | 3,700 | 26,400 |
| 2024-08-09 | 60,000 | 36,500 | 55,100 | 8,700 | 4,900 | 27,800 |
| 2024-08-02 | 60,000 | 19,600 | 56,300 | 5,900 | 3,700 | 13,700 |
| 2024-07-26 | 67,500 | 25,000 | 56,600 | 8,000 | 10,900 | 17,000 |
| 2024-07-19 | 57,700 | 23,300 | 49,800 | 7,100 | 7,900 | 16,200 |
| 2024-07-12 | 57,800 | 32,800 | 49,800 | 6,300 | 8,000 | 26,500 |
| 2024-07-05 | 62,200 | 31,200 | 51,900 | 6,600 | 10,300 | 24,600 |
| 2024-06-28 | 62,700 | 27,000 | 53,400 | 5,900 | 9,300 | 21,100 |
| 2024-06-21 | 66,300 | 18,400 | 53,700 | 5,800 | 12,600 | 12,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | Nomura International plc | 728,911 | 0.49% | ▼ | -121,453 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5947 | 1 | リンナイ株式会社 企業情報サイト | 2025-04-19 19:24:09 |
| 5947 | 2 | 2025年04月15日株主・投資家当社製浴室暖房乾燥機の使用中止と無償点検・修理に関するお知らせ | 2025-04-16 01:33:09 |
| 5947 | 2 | 2025年03月05日株主・投資家役員人事および組織変更並びに人事異動について | 2025-03-06 03:31:59 |
| 5947 | 2 | 2024年10月18日株主・投資家自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-10-18 15:34:30 |
| 5947 | 2 | 2024年10月16日株主・投資家社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ | 2024-10-17 02:32:17 |
| 5947 | 2 | 2024年10月03日株主・投資家自己株式の取得状況に関するお知らせ | 2024-10-03 18:31:47 |
| 5947 | 2 | 2024年09月04日株主・投資家自己株式の取得状況に関するお知らせ | 2024-09-04 19:31:56 |
| 5947 | 2 | 2024年08月07日株主・投資家社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ | 2024-08-20 15:37:33 |
| 5947 | 2 | 決算情報 | 株主・投資家情報 | リンナイ株式会社 | 2024-08-20 15:33:59 |
| 5947 | 2 | 2024年08月05日株主・投資家自己株式の取得状況に関するお知らせ | 2024-08-05 22:34:09 |